Skip to main content

Smallcap Bull 3X Direxion (NY: TNA )

46.09 +2.04 (+4.63%)
Official Closing Price Updated: 6:30 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 44.57 46.37 43.18 46.09 26,642,002 +2.04(+4.63%)
Jul 19, 2024 44.55 45.17 43.46 44.05 20,222,658 -0.79(-1.76%)
Jul 18, 2024 46.98 49.17 44.17 44.84 38,931,472 -2.79(-5.86%)
Jul 17, 2024 47.63 50.44 47.15 47.63 40,358,184 -1.46(-2.97%)
Jul 16, 2024 45.75 49.26 45.69 49.09 39,007,120 +4.55(+10.22%)
Jul 15, 2024 43.14 45.18 42.84 44.54 30,747,032 +2.40(+5.70%)
Jul 12, 2024 42.08 43.21 41.89 42.14 28,445,908 +1.29(+3.16%)
Jul 11, 2024 39.27 41.07 38.74 40.85 38,883,440 +4.01(+10.88%)
Jul 10, 2024 36.27 36.94 35.83 36.84 15,354,555 +1.05(+2.93%)
Jul 09, 2024 36.06 36.37 35.33 35.79 14,941,978 -0.43(-1.19%)
Jul 08, 2024 36.40 37.02 36.03 36.22 15,446,620 +0.66(+1.86%)
Jul 05, 2024 35.71 35.94 35.01 35.56 14,259,590 -0.51(-1.41%)
Jul 03, 2024 36.32 36.85 35.98 36.07 11,022,513 -0.02(-0.06%)
Jul 02, 2024 35.95 36.33 35.61 36.09 11,359,237 +0.29(+0.81%)
Jul 01, 2024 37.04 37.21 35.40 35.80 16,119,051 -0.87(-2.37%)
Jun 28, 2024 37.26 37.62 35.85 36.67 24,354,052 +0.37(+1.02%)
Jun 27, 2024 35.54 36.32 35.19 36.30 12,227,510 +1.02(+2.89%)
Jun 26, 2024 34.91 35.52 34.60 35.28 10,096,072 -0.25(-0.70%)
Jun 25, 2024 35.85 35.86 35.15 35.53 10,794,387 -0.38(-1.05%)
Jun 24, 2024 35.62 36.67 35.54 35.91 13,723,964 +0.46(+1.29%)
Jun 21, 2024 35.20 35.49 34.47 35.45 10,641,475 +0.23(+0.65%)
Jun 20, 2024 35.45 36.29 34.90 35.22 14,024,983 -0.52(-1.45%)
Jun 18, 2024 35.56 36.22 35.34 35.74 13,545,475 +0.16(+0.45%)
Jun 17, 2024 34.39 35.84 34.00 35.58 16,305,430 +0.87(+2.50%)
Jun 14, 2024 35.15 35.40 34.27 34.71 20,784,956 -1.75(-4.81%)
Jun 13, 2024 37.19 37.35 35.70 36.46 20,402,600 -1.01(-2.68%)
Jun 12, 2024 38.57 39.33 37.12 37.47 31,246,376 +1.66(+4.64%)
Jun 11, 2024 35.29 36.03 34.65 35.81 15,075,405 -0.45(-1.24%)
Jun 10, 2024 34.94 36.33 34.68 36.26 12,832,181 +0.36(+1.00%)
Jun 07, 2024 36.05 36.92 35.59 35.90 18,213,074 -1.30(-3.51%)
Jun 06, 2024 37.52 37.88 36.89 37.20 12,872,595 -0.82(-2.15%)
Jun 05, 2024 37.08 38.04 36.27 38.02 15,266,556 +1.64(+4.52%)
Jun 04, 2024 37.07 37.32 36.23 36.38 16,527,945 -1.50(-3.97%)
Jun 03, 2024 39.50 39.50 37.05 37.88 15,929,027 -0.60(-1.55%)
May 31, 2024 38.09 38.80 37.03 38.48 13,483,198 +0.91(+2.41%)
May 30, 2024 37.30 38.07 37.09 37.57 9,569,674 +0.93(+2.53%)
May 29, 2024 36.80 37.06 36.40 36.64 11,388,924 -1.66(-4.34%)
May 28, 2024 39.27 39.35 37.63 38.31 11,551,401 -0.14(-0.36%)
May 24, 2024 38.09 38.58 37.64 38.45 10,689,411 +1.16(+3.10%)
May 23, 2024 39.73 39.78 36.79 37.29 18,909,802 -2.00(-5.09%)
May 22, 2024 39.84 40.17 38.78 39.29 13,380,936 -0.94(-2.33%)
May 21, 2024 39.95 40.44 39.80 40.23 8,056,179 -0.20(-0.49%)
May 20, 2024 40.07 40.92 39.94 40.43 7,961,736 +0.30(+0.74%)
May 17, 2024 40.06 40.37 39.70 40.13 9,770,814 +0.01(+0.02%)
May 16, 2024 40.63 40.90 40.08 40.12 10,583,111 -0.80(-1.95%)
May 15, 2024 40.88 41.16 40.01 40.92 14,150,334 +1.41(+3.58%)
May 14, 2024 39.63 40.01 38.99 39.50 11,827,378 +1.20(+3.15%)
May 13, 2024 39.08 39.35 38.27 38.30 7,655,210 +0.18(+0.47%)
May 10, 2024 39.26 39.42 37.76 38.12 10,599,680 -0.84(-2.15%)
May 09, 2024 38.01 39.07 37.68 38.95 7,947,585 +1.02(+2.68%)
May 08, 2024 37.29 37.99 37.19 37.94 8,155,884 -0.57(-1.47%)
May 07, 2024 38.47 39.22 38.31 38.51 9,755,554 +0.26(+0.68%)
May 06, 2024 37.75 38.47 37.70 38.25 9,212,479 +1.37(+3.73%)
May 03, 2024 37.72 38.11 36.50 36.87 19,348,142 +1.02(+2.83%)
May 02, 2024 35.28 35.94 34.11 35.86 14,841,450 +1.84(+5.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.